Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.76 | 43.86 | 43.76 | 43.84 | 293,801 | +0.09(+0.21%) |
Jan 30, 2017 | 43.75 | 43.82 | 43.74 | 43.75 | 437,705 | +0.01(+0.02%) |
Jan 27, 2017 | 43.75 | 43.80 | 43.67 | 43.74 | 432,210 | -0.01(-0.02%) |
Jan 26, 2017 | 43.70 | 43.75 | 43.60 | 43.75 | 700,008 | +0.05(+0.11%) |
Jan 25, 2017 | 43.75 | 43.76 | 43.66 | 43.70 | 1,057,431 | -0.10(-0.23%) |
Jan 24, 2017 | 43.86 | 43.90 | 43.74 | 43.80 | 309,055 | -0.10(-0.23%) |
Jan 23, 2017 | 43.82 | 43.92 | 43.79 | 43.90 | 308,281 | +0.17(+0.38%) |
Jan 20, 2017 | 43.65 | 43.80 | 43.63 | 43.73 | 394,506 | +0.02(+0.04%) |
Jan 19, 2017 | 43.68 | 43.74 | 43.67 | 43.71 | 365,472 | -0.08(-0.19%) |
Jan 18, 2017 | 43.89 | 43.96 | 43.74 | 43.80 | 727,126 | -0.18(-0.40%) |
Jan 17, 2017 | 43.92 | 44.00 | 43.91 | 43.97 | 387,292 | +0.12(+0.27%) |
Jan 13, 2017 | 43.86 | 43.86 | 43.86 | 0 | -0.13(-0.30%) | |
Jan 12, 2017 | 44.00 | 44.05 | 43.96 | 43.99 | 339,175 | +0.06(+0.13%) |
Jan 11, 2017 | 43.90 | 44.02 | 43.88 | 43.93 | 423,129 | -0.02(-0.04%) |
Jan 10, 2017 | 43.92 | 43.98 | 43.90 | 43.95 | 294,735 | -0.01(-0.02%) |
Jan 09, 2017 | 43.98 | 43.98 | 43.88 | 43.96 | 495,013 | +0.04(+0.10%) |
Jan 06, 2017 | 43.93 | 43.95 | 43.85 | 43.91 | 568,043 | -0.09(-0.21%) |
Jan 05, 2017 | 43.87 | 44.02 | 43.79 | 44.01 | 772,256 | +0.21(+0.48%) |
Jan 04, 2017 | 43.80 | 43.86 | 43.75 | 43.80 | 403,450 | -0.02(-0.04%) |
Jan 03, 2017 | 43.69 | 43.85 | 43.65 | 43.81 | 384,615 | +0.05(+0.11%) |
Dec 30, 2016 | 43.76 | 43.76 | 43.76 | 0 | +0.05(+0.11%) | |
Dec 29, 2016 | 43.63 | 43.75 | 43.60 | 43.71 | 510,021 | +0.11(+0.25%) |
Dec 28, 2016 | 43.48 | 43.63 | 43.45 | 43.60 | 355,849 | +0.16(+0.37%) |
Dec 27, 2016 | 43.45 | 43.50 | 43.42 | 43.45 | 482,474 | -0.03(-0.08%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 43.47 | 43.55 | 43.42 | 43.49 | 449,128 | +0.01(+0.02%) |
Dec 21, 2016 | 43.43 | 43.55 | 43.40 | 43.48 | 428,535 | +0.02(+0.06%) |
Dec 20, 2016 | 43.38 | 43.48 | 43.35 | 43.46 | 313,369 | -0.01(-0.02%) |
Dec 19, 2016 | 43.41 | 43.50 | 43.37 | 43.46 | 345,827 | +0.12(+0.29%) |
Dec 16, 2016 | 43.31 | 43.46 | 43.26 | 43.34 | 423,224 | +0.02(+0.04%) |
Dec 15, 2016 | 43.42 | 43.48 | 43.31 | 43.32 | 700,131 | -0.27(-0.63%) |
Dec 14, 2016 | 43.76 | 43.81 | 43.60 | 43.60 | 261,897 | -0.13(-0.30%) |
Dec 13, 2016 | 43.79 | 43.86 | 43.71 | 43.73 | 777,242 | -0.02(-0.04%) |
Dec 12, 2016 | 43.68 | 43.81 | 43.66 | 43.75 | 247,503 | +0.02(+0.06%) |
Dec 09, 2016 | 43.80 | 43.87 | 43.72 | 43.72 | 349,122 | -0.17(-0.40%) |
Dec 08, 2016 | 43.90 | 43.93 | 43.81 | 43.90 | 1,047,231 | +0.03(+0.08%) |
Dec 07, 2016 | 43.82 | 43.97 | 43.82 | 43.86 | 301,739 | +0.05(+0.11%) |
Dec 06, 2016 | 43.81 | 43.87 | 43.76 | 43.81 | 382,215 | +0.04(+0.10%) |
Dec 05, 2016 | 43.79 | 43.86 | 43.72 | 43.77 | 1,529,009 | -0.05(-0.11%) |
Dec 02, 2016 | 43.75 | 43.87 | 43.74 | 43.82 | 360,856 | +0.15(+0.34%) |
Dec 01, 2016 | 43.72 | 43.73 | 43.60 | 43.67 | 322,428 | -0.13(-0.30%) |
Nov 30, 2016 | 43.83 | 43.88 | 43.77 | 43.81 | 279,546 | -0.06(-0.13%) |
Nov 29, 2016 | 43.85 | 43.94 | 43.82 | 43.86 | 235,846 | +0.00(+0.00%) |
Nov 28, 2016 | 43.77 | 43.91 | 43.75 | 43.86 | 264,531 | +0.12(+0.27%) |
Nov 25, 2016 | 43.78 | 43.79 | 43.69 | 43.75 | 131,507 | -0.01(-0.02%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | -0.12(-0.27%) | |
Nov 22, 2016 | 43.88 | 43.93 | 43.84 | 43.87 | 399,254 | +0.01(+0.02%) |
Nov 21, 2016 | 43.92 | 43.94 | 43.83 | 43.86 | 367,142 | -0.07(-0.17%) |
Nov 18, 2016 | 44.00 | 44.09 | 43.87 | 43.94 | 381,580 | -0.12(-0.26%) |
Nov 17, 2016 | 44.11 | 44.16 | 44.04 | 44.05 | 698,203 | -0.10(-0.23%) |
Nov 16, 2016 | 44.07 | 44.17 | 44.06 | 44.15 | 294,755 | +0.02(+0.06%) |
Nov 15, 2016 | 43.96 | 44.17 | 43.96 | 44.13 | 333,086 | +0.07(+0.15%) |
Nov 14, 2016 | 44.16 | 44.16 | 43.99 | 44.06 | 331,388 | -0.18(-0.41%) |
Nov 11, 2016 | 44.29 | 44.35 | 44.21 | 44.25 | 201,802 | -0.03(-0.08%) |
Nov 10, 2016 | 44.39 | 44.39 | 44.24 | 44.28 | 514,738 | -0.13(-0.29%) |
Nov 09, 2016 | 44.58 | 44.59 | 44.37 | 44.41 | 691,374 | -0.25(-0.55%) |
Nov 08, 2016 | 44.65 | 44.70 | 44.61 | 44.65 | 311,871 | -0.02(-0.04%) |
Nov 07, 2016 | 44.70 | 44.71 | 44.64 | 44.67 | 697,896 | -0.04(-0.09%) |
Nov 04, 2016 | 44.69 | 44.74 | 44.65 | 44.71 | 292,046 | +0.06(+0.13%) |
Nov 03, 2016 | 44.67 | 44.70 | 44.62 | 44.65 | 706,719 | -0.03(-0.07%) |
Nov 02, 2016 | 44.69 | 44.75 | 44.60 | 44.69 | 349,875 | +0.07(+0.15%) |
Nov 01, 2016 | 44.61 | 44.65 | 44.60 | 44.62 | 423,349 | +0.01(+0.01%) |
Oct 31, 2016 | 44.67 | 44.67 | 44.61 | 44.62 | 368,593 | -0.02(-0.04%) |
Oct 28, 2016 | 44.61 | 44.67 | 44.61 | 44.63 | 204,474 | +0.01(+0.02%) |
Oct 27, 2016 | 44.63 | 44.66 | 44.60 | 44.62 | 240,010 | -0.05(-0.11%) |
Oct 26, 2016 | 44.63 | 44.68 | 44.63 | 44.67 | 244,604 | -0.01(-0.02%) |
Oct 25, 2016 | 44.72 | 44.74 | 44.65 | 44.68 | 181,580 | -0.03(-0.07%) |
Oct 24, 2016 | 44.72 | 44.74 | 44.69 | 44.72 | 264,339 | +0.01(+0.02%) |
Oct 21, 2016 | 44.70 | 44.76 | 44.70 | 44.71 | 409,970 | +0.01(+0.02%) |
Oct 20, 2016 | 44.72 | 44.74 | 44.68 | 44.70 | 222,713 | -0.02(-0.04%) |
Oct 19, 2016 | 44.66 | 44.72 | 44.66 | 44.72 | 272,425 | +0.03(+0.06%) |
Oct 18, 2016 | 44.64 | 44.72 | 44.63 | 44.69 | 340,153 | +0.02(+0.05%) |
Oct 17, 2016 | 44.68 | 44.69 | 44.62 | 44.67 | 287,317 | +0.02(+0.04%) |
Oct 14, 2016 | 44.66 | 44.71 | 44.64 | 44.65 | 247,335 | +0.01(+0.02%) |
Oct 13, 2016 | 44.68 | 44.69 | 44.64 | 44.64 | 369,912 | +0.00(+0.00%) |
Oct 12, 2016 | 44.62 | 44.66 | 44.62 | 44.64 | 371,644 | -0.01(-0.02%) |
Oct 11, 2016 | 44.67 | 44.71 | 44.59 | 44.65 | 242,593 | -0.05(-0.11%) |
Oct 10, 2016 | 44.70 | 44.70 | 44.59 | 44.70 | 492,892 | -0.01(-0.02%) |
Oct 07, 2016 | 44.71 | 44.76 | 44.67 | 44.71 | 330,486 | -0.02(-0.04%) |
Oct 06, 2016 | 44.73 | 44.76 | 44.67 | 44.72 | 319,722 | +0.02(+0.06%) |
Oct 05, 2016 | 44.75 | 44.76 | 44.69 | 44.70 | 326,304 | -0.03(-0.07%) |
Oct 04, 2016 | 44.78 | 44.80 | 44.71 | 44.73 | 266,386 | -0.01(-0.02%) |
Oct 03, 2016 | 44.71 | 44.76 | 44.71 | 44.74 | 552,486 | -0.03(-0.08%) |
Sep 30, 2016 | 44.77 | 44.78 | 44.73 | 44.77 | 214,589 | +0.02(+0.04%) |
Sep 29, 2016 | 44.75 | 44.80 | 44.75 | 44.76 | 376,668 | -0.02(-0.04%) |
Sep 28, 2016 | 44.80 | 44.81 | 44.75 | 44.77 | 418,236 | -0.01(-0.02%) |
Sep 27, 2016 | 44.78 | 44.80 | 44.76 | 44.78 | 301,447 | +0.03(+0.07%) |
Sep 26, 2016 | 44.76 | 44.78 | 44.73 | 44.75 | 189,158 | +0.02(+0.06%) |
Sep 23, 2016 | 44.73 | 44.75 | 44.69 | 44.73 | 239,960 | +0.00(+0.00%) |
Sep 22, 2016 | 44.70 | 44.75 | 44.67 | 44.73 | 310,384 | +0.07(+0.15%) |
Sep 21, 2016 | 44.65 | 44.71 | 44.62 | 44.66 | 271,570 | +0.02(+0.04%) |
Sep 20, 2016 | 44.67 | 44.68 | 44.63 | 44.64 | 235,145 | +0.03(+0.07%) |
Sep 19, 2016 | 44.68 | 44.68 | 44.61 | 44.61 | 243,869 | -0.06(-0.13%) |
Sep 16, 2016 | 44.68 | 44.68 | 44.62 | 44.67 | 225,804 | +0.01(+0.02%) |
Sep 15, 2016 | 44.66 | 44.69 | 44.63 | 44.66 | 251,731 | -0.01(-0.02%) |
Sep 14, 2016 | 44.67 | 44.68 | 44.63 | 44.67 | 351,514 | +0.02(+0.06%) |
Sep 13, 2016 | 44.64 | 44.68 | 44.57 | 44.64 | 248,763 | +0.02(+0.04%) |
Sep 12, 2016 | 44.62 | 44.66 | 44.60 | 44.63 | 991,920 | -0.03(-0.07%) |
Sep 09, 2016 | 44.68 | 44.72 | 44.63 | 44.66 | 327,157 | -0.02(-0.06%) |
Sep 08, 2016 | 44.71 | 44.75 | 44.68 | 44.68 | 379,961 | -0.02(-0.06%) |
Sep 07, 2016 | 44.74 | 44.76 | 44.69 | 44.71 | 164,249 | -0.01(-0.02%) |
Sep 06, 2016 | 44.65 | 44.73 | 44.64 | 44.72 | 627,939 | +0.10(+0.22%) |
Sep 02, 2016 | 44.63 | 44.62 | 44.62 | 44.62 | 184,145 | +0.02(+0.04%) |
Sep 01, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 340,655 | -0.02(-0.04%) |
Aug 31, 2016 | 44.57 | 44.67 | 44.57 | 44.62 | 199,868 | +0.02(+0.04%) |
Aug 30, 2016 | 44.56 | 44.62 | 44.56 | 44.60 | 160,909 | +0.02(+0.06%) |
Aug 29, 2016 | 44.59 | 44.62 | 44.55 | 44.58 | 194,478 | +0.01(+0.02%) |
Aug 26, 2016 | 44.61 | 44.63 | 44.54 | 44.57 | 274,093 | -0.04(-0.09%) |
Aug 25, 2016 | 44.58 | 44.62 | 44.58 | 44.61 | 211,330 | +0.00(+0.00%) |
Aug 24, 2016 | 44.60 | 44.62 | 44.56 | 44.61 | 327,366 | +0.02(+0.06%) |
Aug 23, 2016 | 44.56 | 44.60 | 44.56 | 44.58 | 210,014 | +0.02(+0.06%) |
Aug 22, 2016 | 44.54 | 44.62 | 44.54 | 44.56 | 199,667 | -0.02(-0.06%) |
Aug 19, 2016 | 44.55 | 44.63 | 44.54 | 44.58 | 196,452 | -0.02(-0.06%) |
Aug 18, 2016 | 44.63 | 44.63 | 44.55 | 44.61 | 258,820 | +0.05(+0.11%) |
Aug 17, 2016 | 44.57 | 44.62 | 44.54 | 44.56 | 305,722 | +0.02(+0.06%) |
Aug 16, 2016 | 44.55 | 44.58 | 44.52 | 44.54 | 737,374 | -0.02(-0.06%) |
Aug 15, 2016 | 44.64 | 44.64 | 44.54 | 44.56 | 198,798 | -0.06(-0.13%) |
Aug 12, 2016 | 44.65 | 44.65 | 44.57 | 44.62 | 254,657 | +0.05(+0.11%) |
Aug 11, 2016 | 44.65 | 44.66 | 44.53 | 44.57 | 354,162 | -0.06(-0.13%) |
Aug 10, 2016 | 44.56 | 44.64 | 44.56 | 44.63 | 226,595 | +0.06(+0.13%) |
Aug 09, 2016 | 44.54 | 44.58 | 44.52 | 44.57 | 245,659 | +0.00(+0.00%) |
Aug 08, 2016 | 44.53 | 44.60 | 44.53 | 44.57 | 307,436 | +0.04(+0.09%) |
Aug 05, 2016 | 44.61 | 44.61 | 44.52 | 44.53 | 320,654 | -0.03(-0.07%) |
Aug 04, 2016 | 44.56 | 44.61 | 44.56 | 44.56 | 677,819 | +0.03(+0.07%) |
Aug 03, 2016 | 44.57 | 44.58 | 44.52 | 44.53 | 359,927 | -0.05(-0.11%) |
Aug 02, 2016 | 44.52 | 44.58 | 44.51 | 44.58 | 598,006 | +0.02(+0.04%) |
Aug 01, 2016 | 44.59 | 44.60 | 44.53 | 44.56 | 246,585 | -0.03(-0.07%) |
Jul 29, 2016 | 44.58 | 44.60 | 44.54 | 44.59 | 198,262 | +0.07(+0.17%) |
Jul 28, 2016 | 44.51 | 44.51 | 44.48 | 44.51 | 175,545 | +0.02(+0.06%) |
Jul 27, 2016 | 44.48 | 44.49 | 44.44 | 44.49 | 393,758 | +0.05(+0.11%) |
Jul 26, 2016 | 44.49 | 44.50 | 44.43 | 44.44 | 232,222 | -0.02(-0.04%) |
Jul 25, 2016 | 44.50 | 44.50 | 44.44 | 44.46 | 286,175 | -0.01(-0.02%) |
Jul 22, 2016 | 44.51 | 44.51 | 44.45 | 44.46 | 467,749 | -0.04(-0.09%) |
Jul 21, 2016 | 44.48 | 44.51 | 44.44 | 44.51 | 308,648 | -0.03(-0.07%) |
Jul 20, 2016 | 44.51 | 44.54 | 44.44 | 44.54 | 403,820 | +0.04(+0.09%) |
Jul 19, 2016 | 44.44 | 44.51 | 44.44 | 44.50 | 301,204 | +0.07(+0.17%) |
Jul 18, 2016 | 44.50 | 44.50 | 44.42 | 44.42 | 439,577 | -0.04(-0.09%) |
Jul 15, 2016 | 44.49 | 44.51 | 44.45 | 44.46 | 200,395 | -0.10(-0.22%) |
Jul 14, 2016 | 44.51 | 44.56 | 44.44 | 44.56 | 518,393 | +0.04(+0.09%) |
Jul 13, 2016 | 44.50 | 44.56 | 44.50 | 44.52 | 629,626 | +0.07(+0.15%) |
Jul 12, 2016 | 44.55 | 44.55 | 44.44 | 44.46 | 265,114 | -0.10(-0.22%) |
Jul 11, 2016 | 44.61 | 44.61 | 44.54 | 44.56 | 192,173 | -0.02(-0.04%) |
Jul 08, 2016 | 44.52 | 44.61 | 44.56 | 44.57 | 237,053 | +0.02(+0.04%) |
Jul 07, 2016 | 44.49 | 44.61 | 44.49 | 44.56 | 213,620 | -0.12(-0.26%) |
Jul 05, 2016 | 44.65 | 44.67 | 44.59 | 44.67 | 538,888 | +0.20(+0.45%) |
Jul 01, 2016 | 44.55 | 44.47 | 44.47 | 44.47 | 244,377 | -0.02(-0.04%) |
Jun 30, 2016 | 44.48 | 44.50 | 44.44 | 44.49 | 744,921 | +0.07(+0.15%) |
Jun 29, 2016 | 44.44 | 44.49 | 44.42 | 44.42 | 205,686 | -0.08(-0.19%) |
Jun 28, 2016 | 44.51 | 44.51 | 44.42 | 44.51 | 183,752 | +0.02(+0.06%) |
Jun 27, 2016 | 44.49 | 44.51 | 44.39 | 44.48 | 458,778 | +0.06(+0.13%) |
Jun 24, 2016 | 44.47 | 44.48 | 44.36 | 44.42 | 248,551 | +0.17(+0.37%) |
Jun 23, 2016 | 44.30 | 44.30 | 44.26 | 44.26 | 178,162 | -0.08(-0.19%) |
Jun 22, 2016 | 44.32 | 44.34 | 44.26 | 44.34 | 353,898 | +0.03(+0.07%) |
Jun 21, 2016 | 44.32 | 44.34 | 44.25 | 44.31 | 248,241 | +0.02(+0.06%) |
Jun 20, 2016 | 44.32 | 44.32 | 44.28 | 44.28 | 196,474 | -0.02(-0.06%) |
Jun 17, 2016 | 44.40 | 44.40 | 44.31 | 44.31 | 523,582 | -0.10(-0.22%) |
Jun 16, 2016 | 44.38 | 44.41 | 44.33 | 44.41 | 236,790 | +0.07(+0.15%) |
Jun 15, 2016 | 44.34 | 44.39 | 44.30 | 44.34 | 388,316 | -0.01(-0.02%) |
Jun 14, 2016 | 44.35 | 44.35 | 44.28 | 44.35 | 278,219 | +0.06(+0.13%) |
Jun 13, 2016 | 44.37 | 44.37 | 44.29 | 44.29 | 312,186 | -0.02(-0.04%) |
Jun 10, 2016 | 44.32 | 44.32 | 44.25 | 44.31 | 703,369 | +0.07(+0.17%) |
Jun 09, 2016 | 44.32 | 44.32 | 44.21 | 44.23 | 518,592 | -0.11(-0.24%) |
Jun 08, 2016 | 44.33 | 44.34 | 44.24 | 44.34 | 787,907 | +0.06(+0.13%) |
Jun 07, 2016 | 44.32 | 44.33 | 44.27 | 44.28 | 458,543 | -0.02(-0.04%) |
Jun 06, 2016 | 44.28 | 44.30 | 44.24 | 44.30 | 594,406 | -0.03(-0.07%) |
Jun 03, 2016 | 44.27 | 44.33 | 44.24 | 44.33 | 366,920 | +0.20(+0.45%) |
Jun 02, 2016 | 44.13 | 44.23 | 44.13 | 44.13 | 221,053 | +0.02(+0.06%) |
Jun 01, 2016 | 44.13 | 44.18 | 44.10 | 44.11 | 1,493,247 | +0.02(+0.04%) |
May 31, 2016 | 44.08 | 44.12 | 44.01 | 44.09 | 172,056 | -0.09(-0.21%) |
May 27, 2016 | 44.14 | 44.18 | 44.18 | 44.18 | 927,839 | +0.11(+0.24%) |
May 26, 2016 | 44.11 | 44.12 | 44.07 | 44.08 | 582,474 | -0.02(-0.06%) |
May 25, 2016 | 44.11 | 44.11 | 44.06 | 44.10 | 195,317 | +0.05(+0.11%) |
May 24, 2016 | 44.09 | 44.10 | 44.05 | 44.05 | 303,966 | -0.03(-0.07%) |
May 23, 2016 | 44.10 | 44.12 | 44.05 | 44.08 | 212,375 | -0.01(-0.02%) |
May 20, 2016 | 44.06 | 44.10 | 44.02 | 44.09 | 160,103 | +0.00(+0.00%) |
May 19, 2016 | 44.09 | 44.11 | 44.02 | 44.09 | 180,555 | +0.00(+0.00%) |
May 18, 2016 | 44.13 | 44.13 | 43.99 | 44.09 | 329,943 | -0.04(-0.09%) |
May 17, 2016 | 44.18 | 44.19 | 44.12 | 44.13 | 143,885 | -0.04(-0.09%) |
May 16, 2016 | 44.16 | 44.17 | 44.14 | 44.17 | 154,681 | +0.02(+0.04%) |
May 13, 2016 | 44.18 | 44.20 | 44.15 | 44.16 | 354,955 | -0.06(-0.13%) |
May 12, 2016 | 44.18 | 44.22 | 44.16 | 44.22 | 175,185 | -0.03(-0.07%) |
May 11, 2016 | 44.19 | 44.25 | 44.17 | 44.25 | 718,685 | +0.07(+0.17%) |
May 10, 2016 | 44.17 | 44.17 | 44.16 | 44.17 | 221,662 | -0.04(-0.09%) |
May 09, 2016 | 44.19 | 44.22 | 44.17 | 44.22 | 224,619 | -0.02(-0.06%) |
May 06, 2016 | 44.17 | 44.24 | 44.14 | 44.24 | 213,684 | +0.03(+0.07%) |
May 05, 2016 | 44.13 | 44.21 | 44.11 | 44.21 | 397,923 | +0.03(+0.07%) |
May 04, 2016 | 44.15 | 44.17 | 44.12 | 44.17 | 183,433 | +0.02(+0.04%) |
May 03, 2016 | 44.15 | 44.16 | 44.12 | 44.16 | 234,091 | +0.16(+0.38%) |
May 02, 2016 | 44.06 | 44.06 | 43.99 | 43.99 | 362,079 | -0.08(-0.19%) |
Apr 29, 2016 | 44.03 | 44.08 | 44.02 | 44.08 | 217,629 | +0.06(+0.13%) |
Apr 28, 2016 | 44.00 | 44.04 | 43.96 | 44.02 | 1,191,253 | +0.05(+0.11%) |
Apr 27, 2016 | 43.97 | 44.00 | 43.91 | 43.97 | 265,116 | +0.03(+0.07%) |
Apr 26, 2016 | 43.98 | 43.98 | 43.93 | 43.94 | 172,472 | -0.02(-0.04%) |
Apr 25, 2016 | 43.95 | 43.99 | 43.95 | 43.95 | 262,337 | -0.07(-0.15%) |
Apr 22, 2016 | 43.97 | 44.02 | 43.95 | 44.02 | 172,403 | +0.02(+0.06%) |
Apr 21, 2016 | 43.97 | 44.01 | 43.95 | 44.00 | 224,570 | -0.02(-0.06%) |
Apr 20, 2016 | 44.07 | 44.07 | 43.97 | 44.02 | 238,084 | -0.03(-0.07%) |
Apr 19, 2016 | 44.04 | 44.08 | 44.02 | 44.05 | 251,470 | -0.01(-0.02%) |
Apr 18, 2016 | 44.07 | 44.07 | 44.01 | 44.06 | 240,128 | +0.02(+0.04%) |
Apr 15, 2016 | 44.04 | 44.06 | 44.01 | 44.04 | 196,779 | +0.02(+0.06%) |
Apr 14, 2016 | 44.02 | 44.03 | 43.97 | 44.02 | 254,695 | -0.04(-0.09%) |
Apr 13, 2016 | 44.04 | 44.08 | 44.00 | 44.06 | 327,300 | +0.02(+0.04%) |
Apr 12, 2016 | 44.09 | 44.09 | 44.00 | 44.04 | 315,401 | +0.01(+0.02%) |
Apr 11, 2016 | 44.04 | 44.09 | 43.99 | 44.04 | 180,327 | +0.00(+0.00%) |
Apr 08, 2016 | 44.02 | 44.07 | 44.02 | 44.04 | 1,025,487 | +0.00(+0.00%) |
Apr 07, 2016 | 44.05 | 44.11 | 44.03 | 44.04 | 547,576 | +0.02(+0.04%) |
Apr 06, 2016 | 44.04 | 44.04 | 43.95 | 44.02 | 140,601 | -0.02(-0.06%) |
Apr 05, 2016 | 44.06 | 44.07 | 44.02 | 44.04 | 139,562 | +0.04(+0.09%) |
Apr 04, 2016 | 44.04 | 44.06 | 44.00 | 44.00 | 200,768 | +0.04(+0.09%) |
Apr 01, 2016 | 44.00 | 44.05 | 43.95 | 43.96 | 386,483 | -0.01(-0.02%) |
Mar 31, 2016 | 43.90 | 44.00 | 43.90 | 43.97 | 478,951 | +0.06(+0.13%) |
Mar 30, 2016 | 43.91 | 43.95 | 43.88 | 43.91 | 303,159 | -0.04(-0.09%) |
Mar 29, 2016 | 43.81 | 43.95 | 43.81 | 43.95 | 364,859 | +0.17(+0.39%) |
Mar 28, 2016 | 43.77 | 43.85 | 43.77 | 43.78 | 253,596 | +0.02(+0.04%) |
Mar 24, 2016 | 43.94 | 43.76 | 43.76 | 43.76 | 314,110 | -0.09(-0.21%) |
Mar 23, 2016 | 43.81 | 43.87 | 43.77 | 43.85 | 257,295 | +0.04(+0.09%) |
Mar 22, 2016 | 43.86 | 43.86 | 43.81 | 43.81 | 209,723 | +0.00(+0.00%) |
Mar 21, 2016 | 43.90 | 43.90 | 43.78 | 43.81 | 167,572 | -0.05(-0.11%) |
Mar 18, 2016 | 43.89 | 43.94 | 43.86 | 43.86 | 283,826 | -0.01(-0.02%) |
Mar 17, 2016 | 43.86 | 43.92 | 43.86 | 43.87 | 267,831 | +0.02(+0.04%) |
Mar 16, 2016 | 43.72 | 43.86 | 43.69 | 43.85 | 229,634 | +0.08(+0.19%) |
Mar 15, 2016 | 43.81 | 43.81 | 43.76 | 43.77 | 180,933 | +0.02(+0.04%) |
Mar 14, 2016 | 43.77 | 43.83 | 43.76 | 43.76 | 324,696 | +0.01(+0.02%) |
Mar 11, 2016 | 43.76 | 43.82 | 43.71 | 43.75 | 172,957 | -0.02(-0.04%) |
Mar 10, 2016 | 43.76 | 43.81 | 43.75 | 43.76 | 165,058 | -0.04(-0.08%) |
Mar 09, 2016 | 43.82 | 43.85 | 43.79 | 43.80 | 208,893 | -0.06(-0.14%) |
Mar 08, 2016 | 43.87 | 43.93 | 43.86 | 43.86 | 217,875 | +0.05(+0.11%) |
Mar 07, 2016 | 43.85 | 43.90 | 43.81 | 43.81 | 333,110 | -0.07(-0.17%) |
Mar 04, 2016 | 43.93 | 43.93 | 43.83 | 43.89 | 339,960 | -0.02(-0.04%) |
Mar 03, 2016 | 43.90 | 43.93 | 43.84 | 43.90 | 204,665 | +0.02(+0.04%) |
Mar 02, 2016 | 43.82 | 43.90 | 43.82 | 43.89 | 303,744 | +0.08(+0.19%) |
Mar 01, 2016 | 43.93 | 43.94 | 43.80 | 43.81 | 205,565 | -0.07(-0.17%) |
Feb 29, 2016 | 43.84 | 43.92 | 43.81 | 43.88 | 200,400 | +0.04(+0.09%) |
Feb 26, 2016 | 43.80 | 43.87 | 43.79 | 43.84 | 193,593 | -0.04(-0.09%) |
Feb 25, 2016 | 43.89 | 43.92 | 43.85 | 43.88 | 240,561 | +0.01(+0.02%) |
Feb 24, 2016 | 43.87 | 43.94 | 43.81 | 43.87 | 232,350 | +0.03(+0.07%) |
Feb 23, 2016 | 43.81 | 43.90 | 43.79 | 43.84 | 205,802 | -0.01(-0.02%) |
Feb 22, 2016 | 43.82 | 43.89 | 43.81 | 43.85 | 322,842 | -0.02(-0.04%) |
Feb 19, 2016 | 43.86 | 43.92 | 43.80 | 43.86 | 324,387 | -0.05(-0.11%) |
Feb 18, 2016 | 43.86 | 43.93 | 43.80 | 43.91 | 259,350 | +0.07(+0.15%) |
Feb 17, 2016 | 43.80 | 43.86 | 43.78 | 43.85 | 232,079 | +0.02(+0.04%) |
Feb 16, 2016 | 43.85 | 43.87 | 43.81 | 43.83 | 236,565 | -0.02(-0.04%) |
Feb 12, 2016 | 43.89 | 43.85 | 43.85 | 43.85 | 199,897 | -0.08(-0.19%) |
Feb 11, 2016 | 43.88 | 43.98 | 43.84 | 43.93 | 249,269 | +0.06(+0.13%) |
Feb 10, 2016 | 43.81 | 43.89 | 43.78 | 43.87 | 150,477 | +0.07(+0.15%) |
Feb 09, 2016 | 43.82 | 43.89 | 43.80 | 43.80 | 211,445 | -0.03(-0.08%) |
Feb 08, 2016 | 43.86 | 43.89 | 43.83 | 43.84 | 246,369 | +0.02(+0.06%) |
Feb 05, 2016 | 43.80 | 43.84 | 43.73 | 43.81 | 271,465 | -0.03(-0.08%) |
Feb 04, 2016 | 43.83 | 43.85 | 43.77 | 43.85 | 416,980 | +0.08(+0.19%) |
Feb 03, 2016 | 43.80 | 43.89 | 43.71 | 43.76 | 227,852 | -0.07(-0.17%) |
Feb 02, 2016 | 43.74 | 43.85 | 43.74 | 43.84 | 286,256 | +0.18(+0.41%) |